Cerenome, Inc. (CNSY)
NASDAQ: CNSY · Real-Time Price · USD
1.600
-0.180 (-10.11%)
At close: Oct 2, 2026, 4:00 PM EDT
1.590
-0.010 (-0.63%)
After-hours: Oct 2, 2026, 7:38 PM EDT
Cerenome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.81 | 1.86 | 1.54 | 1.60 | 1.60 | -10.11% | 217,512 |
| Oct 1, 2026 | 1.94 | 2.28 | 1.64 | 1.78 | 1.78 | -4.81% | 1,164,868 |
| Sep 30, 2026 | 2.02 | 2.02 | 1.84 | 1.87 | 1.87 | 0.54% | 226,285 |
| Sep 29, 2026 | 2.03 | 2.12 | 1.86 | 1.86 | 1.86 | -7.92% | 240,878 |
| Sep 28, 2026 | 1.99 | 2.06 | 1.90 | 2.02 | 2.02 | 1.51% | 99,108 |
| Sep 25, 2026 | 1.92 | 2.08 | 1.92 | 1.99 | 1.99 | 6.42% | 204,235 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.86 | 1.87 | 1.87 | -4.10% | 86,041 |
| Sep 23, 2026 | 2.01 | 2.06 | 1.93 | 1.95 | 1.95 | -3.94% | 66,314 |
| Sep 22, 2026 | 1.93 | 2.10 | 1.91 | 2.03 | 2.03 | 6.84% | 185,410 |
| Sep 21, 2026 | 2.03 | 2.06 | 1.90 | 1.90 | 1.90 | -6.40% | 112,449 |
| Sep 18, 2026 | 2.01 | 2.10 | 2.00 | 2.03 | 2.03 | - | 60,227 |
| Sep 17, 2026 | 2.08 | 2.10 | 2.00 | 2.03 | 2.03 | -0.49% | 76,859 |
| Sep 16, 2026 | 2.11 | 2.15 | 2.00 | 2.04 | 2.04 | -3.77% | 65,775 |
| Sep 15, 2026 | 2.19 | 2.23 | 2.09 | 2.12 | 2.12 | -2.30% | 96,271 |
| Sep 14, 2026 | 2.30 | 2.32 | 2.17 | 2.17 | 2.17 | -6.67% | 155,704 |
| Sep 11, 2026 | 2.40 | 2.49 | 2.31 | 2.33 | 2.33 | -2.72% | 79,988 |
| Sep 10, 2026 | 2.47 | 2.64 | 2.36 | 2.39 | 2.39 | -4.02% | 102,037 |
| Sep 9, 2026 | 2.66 | 2.76 | 2.49 | 2.49 | 2.49 | -7.78% | 82,620 |
| Sep 8, 2026 | 2.74 | 2.76 | 2.60 | 2.70 | 2.70 | -2.00% | 48,714 |
| Sep 4, 2026 | 2.89 | 3.00 | 2.74 | 2.76 | 2.76 | -7.55% | 35,290 |
| Sep 3, 2026 | 2.96 | 3.05 | 2.86 | 2.98 | 2.98 | 1.36% | 42,411 |
| Sep 2, 2026 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 8.49% | 61,112 |
| Sep 1, 2026 | 2.79 | 2.80 | 2.62 | 2.71 | 2.71 | -3.90% | 71,375 |
| Aug 31, 2026 | 3.01 | 3.09 | 2.80 | 2.82 | 2.82 | -7.54% | 117,545 |
| Aug 28, 2026 | 3.13 | 3.19 | 3.00 | 3.05 | 3.05 | -1.61% | 35,196 |
| Aug 27, 2026 | 2.99 | 3.25 | 2.99 | 3.10 | 3.10 | 2.65% | 69,368 |
| Aug 26, 2026 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | -2.11% | 18,058 |
| Aug 25, 2026 | 2.94 | 3.12 | 2.94 | 3.09 | 3.09 | 4.22% | 29,629 |
| Aug 24, 2026 | 3.08 | 3.11 | 2.92 | 2.96 | 2.96 | -3.58% | 44,559 |
| Aug 21, 2026 | 3.04 | 3.12 | 2.97 | 3.07 | 3.07 | 2.33% | 106,240 |
| Aug 20, 2026 | 3.18 | 3.20 | 3.00 | 3.00 | 3.00 | -5.96% | 54,467 |
| Aug 19, 2026 | 3.06 | 3.19 | 3.01 | 3.19 | 3.19 | 3.57% | 51,425 |
| Aug 18, 2026 | 3.20 | 3.20 | 3.07 | 3.08 | 3.08 | -3.75% | 92,586 |
| Aug 17, 2026 | 3.43 | 3.50 | 3.00 | 3.20 | 3.20 | -13.04% | 272,032 |
| Aug 14, 2026 | 3.55 | 3.82 | 3.52 | 3.68 | 3.68 | -0.54% | 109,031 |
| Aug 13, 2026 | 3.75 | 3.92 | 3.64 | 3.70 | 3.70 | - | 62,111 |
| Aug 12, 2026 | 3.80 | 3.96 | 3.70 | 3.70 | 3.70 | -3.39% | 65,901 |
| Aug 11, 2026 | 3.79 | 3.85 | 3.65 | 3.83 | 3.83 | -0.26% | 62,768 |
| Aug 10, 2026 | 3.80 | 4.03 | 3.80 | 3.84 | 3.84 | 0.26% | 46,937 |
| Aug 7, 2026 | 3.78 | 3.96 | 3.77 | 3.83 | 3.83 | -0.78% | 68,297 |
| Aug 6, 2026 | 3.84 | 3.99 | 3.75 | 3.86 | 3.86 | -1.28% | 46,112 |
| Aug 5, 2026 | 4.09 | 4.10 | 3.79 | 3.91 | 3.91 | -1.26% | 63,544 |
| Aug 4, 2026 | 3.52 | 4.16 | 3.52 | 3.96 | 3.96 | 12.50% | 138,698 |
| Aug 3, 2026 | 3.80 | 3.87 | 3.33 | 3.52 | 3.52 | -9.04% | 146,361 |
| Jul 31, 2026 | 3.65 | 3.95 | 3.62 | 3.87 | 3.87 | 6.03% | 96,526 |
| Jul 30, 2026 | 3.69 | 3.69 | 3.55 | 3.65 | 3.65 | 0.55% | 52,033 |
| Jul 29, 2026 | 3.77 | 3.77 | 3.55 | 3.63 | 3.63 | -3.46% | 94,049 |
| Jul 28, 2026 | 3.78 | 3.79 | 3.60 | 3.76 | 3.76 | 0.80% | 54,601 |
| Jul 27, 2026 | 3.83 | 3.91 | 3.70 | 3.73 | 3.73 | -2.61% | 48,997 |
| Jul 24, 2026 | 3.81 | 4.00 | 3.81 | 3.83 | 3.83 | 1.32% | 67,553 |